Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne mWIG40TRlv
22023.85+400.57(+1.85%)GPW - Indeksy
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Obrót |
|---|---|---|---|---|---|
| 02.04.2026 | 21409.75 | 22023.85 | 21285.57 | 22023.85 | 0 |
| 01.04.2026 | 21622.10 | 21828.87 | 21467.68 | 21623.28 | 0 |
| 31.03.2026 | 20430.34 | 21198.55 | 20430.34 | 21061.29 | 0 |
| 30.03.2026 | 19872.79 | 20390.88 | 19563.92 | 20193.29 | 0 |
| 27.03.2026 | 20247.56 | 20247.56 | 19512.06 | 19966.80 | 0 |
| 26.03.2026 | 20329.34 | 20329.34 | 19820.51 | 20127.37 | 0 |
| 25.03.2026 | 20252.79 | 20555.45 | 20104.30 | 20251.56 | 0 |
| 24.03.2026 | 20319.48 | 20322.24 | 19560.11 | 19750.74 | 0 |
| 23.03.2026 | 19391.54 | 20482.12 | 18776.95 | 20256.26 | 0 |
| 20.03.2026 | 21218.17 | 21218.17 | 19741.19 | 20018.17 | 0 |
| 19.03.2026 | 21386.07 | 21386.07 | 20680.48 | 20872.33 | 0 |
| 18.03.2026 | 22157.49 | 22381.30 | 21422.06 | 21470.81 | 0 |
| 17.03.2026 | 20788.16 | 21910.45 | 20578.94 | 21910.45 | 0 |
| 16.03.2026 | 20756.19 | 20792.30 | 20155.63 | 20620.69 | 0 |
| 13.03.2026 | 20518.49 | 20924.38 | 20160.92 | 20626.80 | 0 |
| 12.03.2026 | 21276.70 | 21276.70 | 20433.48 | 20611.00 | 0 |
| 11.03.2026 | 21931.63 | 21931.63 | 21065.86 | 21184.29 | 0 |
| 10.03.2026 | 22079.99 | 22377.54 | 21437.51 | 21726.56 | 0 |
| 09.03.2026 | 20789.31 | 21312.09 | 20470.27 | 21207.57 | 0 |
| 06.03.2026 | 22525.17 | 22567.02 | 21198.75 | 21423.99 | 0 |
| 05.03.2026 | 22698.75 | 22698.75 | 22050.99 | 22284.78 | 0 |
| 04.03.2026 | 21553.61 | 22365.94 | 21553.61 | 22185.04 | 0 |
| 03.03.2026 | 22808.14 | 22861.77 | 21303.45 | 21398.04 | 0 |
| 02.03.2026 | 22538.01 | 23297.81 | 22461.72 | 22974.15 | 0 |
| 27.02.2026 | 23810.28 | 23856.44 | 23420.64 | 23634.56 | 0 |
| 26.02.2026 | 23648.51 | 23756.69 | 23281.19 | 23503.36 | 0 |
| 25.02.2026 | 23221.97 | 23455.63 | 23111.61 | 23455.63 | 0 |
| 24.02.2026 | 23490.46 | 23490.46 | 22626.65 | 23076.78 | 0 |
| 23.02.2026 | 23553.15 | 23666.25 | 23131.28 | 23550.85 | 0 |
| 20.02.2026 | 23568.57 | 23737.19 | 23119.54 | 23359.96 | 0 |
| 19.02.2026 | 24068.89 | 24159.55 | 23474.30 | 23581.34 | 0 |
| 18.02.2026 | 23581.80 | 24087.73 | 23576.18 | 24087.73 | 0 |
| 17.02.2026 | 23797.34 | 23797.34 | 23261.19 | 23437.37 | 0 |
| 16.02.2026 | 23395.19 | 24034.28 | 23386.00 | 23887.88 | 0 |
| 13.02.2026 | 23993.30 | 24012.59 | 23237.33 | 23450.66 | 0 |
| 12.02.2026 | 24569.40 | 24644.11 | 24126.69 | 24152.29 | 0 |
| 11.02.2026 | 24511.06 | 24676.82 | 23761.81 | 24419.80 | 0 |
| 10.02.2026 | 24355.67 | 24416.55 | 24123.95 | 24317.09 | 0 |
| 09.02.2026 | 23908.06 | 24127.84 | 23709.35 | 24119.82 | 0 |
| 06.02.2026 | 23298.20 | 23573.22 | 23162.90 | 23573.22 | 0 |
| 05.02.2026 | 24085.25 | 24105.03 | 23159.98 | 23477.23 | 0 |
| 04.02.2026 | 24811.72 | 24865.68 | 24007.35 | 24279.61 | 0 |
| 03.02.2026 | 24499.92 | 24996.50 | 24499.92 | 24864.01 | 0 |
| 02.02.2026 | 23595.75 | 24334.50 | 23313.19 | 24334.50 | 0 |
| 30.01.2026 | 23196.21 | 23982.62 | 23048.64 | 23982.62 | 0 |
| 29.01.2026 | 23529.85 | 23760.14 | 23016.76 | 23158.93 | 0 |
| 28.01.2026 | 23628.20 | 23638.32 | 23145.79 | 23606.18 | 0 |
| 27.01.2026 | 23066.09 | 23649.85 | 22950.76 | 23490.50 | 0 |
| 26.01.2026 | 22467.84 | 23021.80 | 22394.65 | 23021.80 | 0 |
| 23.01.2026 | 22876.72 | 22920.63 | 22345.52 | 22494.63 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus
